KissMeData/093920/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	30	2	0.53	27644320	4885	24.04	5700	5700	5640	7350	3970	5660	5659.02	3.12	504	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
3	20240930	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	0	3	0.00	20430730	3612	17.77	5700	5700	5640	7350	3970	5660	5656.35	3.12	485	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
4	20240930	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-10	5	-0.18	20215710	3574	17.59	5700	5700	5640	7350	3970	5660	5656.33	3.12	474	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
5	20240930	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	0	3	0.00	13836410	2445	12.03	5700	5700	5640	7350	3970	5660	5659.06	3.12	449	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
6	20240930	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	0	3	0.00	13151550	2324	11.44	5700	5700	5640	7350	3970	5660	5659.01	3.12	403	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
7	20240930	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-20	5	-0.35	11364900	2008	9.88	5700	5700	5640	7350	3970	5660	5659.81	3.12	352	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
8	20240930	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-10	5	-0.18	6977700	1231	6.06	5700	5700	5650	7350	3970	5660	5668.32	3.12	257	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
9	20240930	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	0	3	0.00	2030000	357	1.76	5700	5700	5660	7350	3970	5660	5686.27	3.12	-20	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	579554	N	N	N	N
10	20240927	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-20	5	-0.35	114872660	20320	119.41	5680	5680	5630	7380	3980	5680	5653.18	3.13	2698	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
11	20240927	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-30	5	-0.53	108892320	19262	113.19	5680	5680	5630	7380	3980	5680	5653.22	3.13	2617	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
12	20240927	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	59963440	10586	62.21	5680	5680	5650	7380	3980	5680	5664.41	3.13	877	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
13	20240927	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	53518120	9448	55.52	5680	5680	5650	7380	3980	5680	5664.49	3.13	340	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
14	20240927	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-20	5	-0.35	51355990	9066	53.28	5680	5680	5650	7380	3980	5680	5664.68	3.13	340	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
15	20240927	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-20	5	-0.35	31066240	5480	32.20	5680	5680	5660	7380	3980	5680	5669.02	3.13	227	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
16	20240927	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	20600530	3634	21.36	5680	5680	5660	7380	3980	5680	5668.83	3.13	72	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
17	20240927	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	0	3	0.00	5276720	929	5.46	5680	5680	5680	7380	3980	5680	5680.00	3.13	-11	5740	5710	5670	5640	5600	5725	5655	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.38	N	093920	500	93 억	582596	N	N	N	N
18	20240926	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	30	2	0.53	88496610	15637	83.33	5640	5700	5630	7340	3960	5650	5659.42	3.14	-2208	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
19	20240926	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	20	2	0.35	79165630	13993	74.57	5640	5700	5630	7340	3960	5650	5657.52	3.14	-1798	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
20	20240926	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	20	2	0.35	71402250	12621	67.26	5640	5700	5630	7340	3960	5650	5657.42	3.14	-1758	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
21	20240926	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	10	2	0.18	68742660	12153	64.76	5640	5700	5630	7340	3960	5650	5656.44	3.14	-1605	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
22	20240926	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	10	2	0.18	66301690	11723	62.47	5640	5700	5630	7340	3960	5650	5655.69	3.14	-1402	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
23	20240926	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	0	3	0.00	51869400	9167	48.85	5640	5700	5630	7340	3960	5650	5658.27	3.14	-967	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
24	20240926	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-20	5	-0.35	46100970	8147	43.42	5640	5700	5630	7340	3960	5650	5658.64	3.14	-928	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
25	20240926	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	1809300	321	1.71	5640	5640	5630	7340	3960	5650	5636.45	3.14	-1	5710	5680	5640	5610	5570	5685	5615	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	584794	N	N	N	N
26	20240925	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	105581300	18765	96.14	5650	5670	5600	7310	3950	5630	5626.50	3.15	-688	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
27	20240925	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	101982210	18128	92.88	5650	5670	5600	7310	3950	5630	5625.67	3.15	-631	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
28	20240925	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-10	5	-0.18	89972390	15995	81.95	5650	5670	5600	7310	3950	5630	5625.03	3.15	-536	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
29	20240925	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	88792180	15785	80.87	5650	5670	5600	7310	3950	5630	5625.10	3.15	-544	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.08	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
30	20240925	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	10	2	0.18	85234380	15152	77.63	5650	5670	5600	7310	3950	5630	5625.29	3.15	-332	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
31	20240925	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	30	2	0.53	40612200	7213	36.96	5650	5660	5600	7310	3950	5630	5630.42	3.15	-339	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
32	20240925	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	10	2	0.18	10209600	1815	9.30	5650	5650	5600	7310	3950	5630	5625.12	3.15	-34	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
33	20240925	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	113000	20	0.10	5650	5650	5650	7310	3950	5630	5650.00	3.15	-3	5703	5666	5623	5586	5543	5685	5605	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	585482	N	N	N	N
34	20240924	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	20	2	0.36	109173320	19498	271.26	5610	5660	5580	7290	3930	5610	5599.20	3.16	404	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
35	20240924	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	20	2	0.36	102586250	18328	254.98	5610	5660	5580	7290	3930	5610	5597.24	3.16	546	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
36	20240924	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	30	2	0.53	66890150	11950	166.25	5610	5660	5580	7290	3930	5610	5597.50	3.16	142	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
37	20240924	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-10	5	-0.18	60059600	10734	149.33	5610	5660	5580	7290	3930	5610	5595.27	3.16	98	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
38	20240924	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	0	3	0.00	51856390	9266	128.91	5610	5660	5580	7290	3930	5610	5596.42	3.16	94	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
39	20240924	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	45456320	8121	112.98	5610	5660	5580	7290	3930	5610	5597.38	3.16	-3	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
40	20240924	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	10	2	0.18	6328500	1128	15.69	5610	5660	5600	7290	3930	5610	5610.37	3.16	-3	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
41	20240924	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	50	2	0.89	1496760	266	3.70	5610	5660	5610	7290	3930	5610	5626.92	3.16	-26	5636	5622	5606	5592	5576	5615	5585	93	1680	500	4150	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.38	N	093920	500	93 억	586936	N	N	N	N
42	20240923	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	10	2	0.18	40237890	7188	44.24	5620	5620	5590	7280	3920	5600	5597.93	3.17	-2210	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
43	20240923	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	29028950	5185	31.91	5620	5620	5590	7280	3920	5600	5598.64	3.17	-847	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
44	20240923	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	15959360	2847	17.52	5620	5620	5590	7280	3920	5600	5605.68	3.17	-107	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
45	20240923	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	10	2	0.18	14481110	2583	15.90	5620	5620	5590	7280	3920	5600	5606.31	3.17	-107	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1043	7.24	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
46	20240923	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	13359270	2383	14.67	5620	5620	5590	7280	3920	5600	5606.07	3.17	-12	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
47	20240923	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	10	2	0.18	4774530	851	5.24	5620	5620	5600	7280	3920	5600	5610.49	3.17	-9	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
48	20240923	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	20	2	0.36	3838000	684	4.21	5620	5620	5600	7280	3920	5600	5611.11	3.17	-9	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
49	20240923	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	20	2	0.36	123640	22	0.14	5620	5620	5620	7280	3920	5600	5620.00	3.17	-3	5673	5636	5603	5566	5533	5655	5585	93	1680	500	4140	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.38	N	093920	500	93 억	589146	N	N	N	N
50	20240913	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	134716120	24106	129.77	5640	5640	5550	7340	3960	5650	5588.49	3.30	-1600	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1042	7.23	0.51	12	0.13	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
51	20240913	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	128941260	23075	124.22	5640	5640	5550	7340	3960	5650	5587.92	3.30	-1462	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.12	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
52	20240913	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	122859430	21991	118.38	5640	5640	5550	7340	3960	5650	5586.81	3.30	-1244	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.12	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
53	20240913	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	121647670	21775	117.22	5640	5640	5550	7340	3960	5650	5586.57	3.30	-1229	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1042	7.23	0.51	12	0.12	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
54	20240913	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	109191230	19555	105.27	5640	5640	5550	7340	3960	5650	5583.80	3.30	-1089	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.11	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
55	20240913	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	104396590	18701	100.67	5640	5640	5550	7340	3960	5650	5582.41	3.30	-956	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.10	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
56	20240913	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	53245540	9518	51.24	5640	5640	5570	7340	3960	5650	5594.19	3.30	-560	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
57	20240913	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-60	5	-1.06	37965690	6800	36.61	5640	5640	5570	7340	3960	5650	5583.19	3.30	174	5750	5700	5640	5590	5530	5725	5615	93	1690	500	4180	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	613171	N	N	N	N
58	20240912	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	50	2	0.89	99539400	17784	424.84	5630	5690	5580	7280	3920	5600	5597.13	3.31	-2576	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1051	7.29	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
59	20240912	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-20	5	-0.36	63932920	11437	273.22	5630	5630	5580	7280	3920	5600	5590.01	3.31	-877	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1038	7.20	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
60	20240912	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	26218210	4684	111.90	5630	5630	5580	7280	3920	5600	5597.40	3.31	-400	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1042	7.23	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
61	20240912	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	25999830	4645	110.97	5630	5630	5580	7280	3920	5600	5597.38	3.31	-398	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
62	20240912	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	21130440	3774	90.16	5630	5630	5580	7280	3920	5600	5598.95	3.31	-398	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
63	20240912	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	10	2	0.18	20341980	3633	86.79	5630	5630	5580	7280	3920	5600	5599.22	3.31	-398	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1043	7.24	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
64	20240912	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	17885170	3194	76.30	5630	5630	5580	7280	3920	5600	5599.61	3.31	-302	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
65	20240912	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	30	2	0.54	309650	55	1.31	5630	5630	5630	7280	3920	5600	5630.00	3.31	-1	5646	5622	5596	5572	5546	5610	5560	93	1680	500	4140	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억	615747	N	N	N	N
66	20240911	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-10	5	-0.18	23386320	4186	60.93	5620	5620	5570	7290	3930	5610	5586.79	3.32	-860	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
67	20240911	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-30	5	-0.53	21695120	3884	56.54	5620	5620	5570	7290	3930	5610	5585.77	3.32	-860	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
68	20240911	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	17180520	3075	44.76	5620	5620	5580	7290	3930	5610	5587.16	3.32	-784	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
69	20240911	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-10	5	-0.18	15502070	2775	40.39	5620	5620	5580	7290	3930	5610	5586.33	3.32	-784	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
70	20240911	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	15496470	2774	40.38	5620	5620	5580	7290	3930	5610	5586.33	3.32	-784	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
71	20240911	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-30	5	-0.53	13051400	2337	34.02	5620	5620	5580	7290	3930	5610	5584.68	3.32	-477	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
72	20240911	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	1980250	354	5.15	5620	5620	5590	7290	3930	5610	5593.93	3.32	-121	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
73	20240911	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	543250	97	1.41	5620	5620	5590	7290	3930	5610	5600.52	3.32	-42	5690	5650	5610	5570	5530	5630	5550	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.37	N	093920	500	93 억	616607	N	N	N	N
74	20240910	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	38422090	6870	76.80	5640	5650	5570	7310	3950	5630	5592.74	3.32	-152	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
75	20240910	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	31143920	5567	62.24	5640	5650	5570	7310	3950	5630	5594.38	3.32	-151	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1038	7.20	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
76	20240910	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	27704210	4951	55.35	5640	5650	5570	7310	3950	5630	5595.68	3.32	-97	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1038	7.20	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
77	20240910	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-30	5	-0.53	15396100	2744	30.68	5640	5650	5590	7310	3950	5630	5610.82	3.32	-170	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
78	20240910	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-30	5	-0.53	13041700	2323	25.97	5640	5650	5590	7310	3950	5630	5614.16	3.32	-190	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
79	20240910	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	8504980	1513	16.91	5640	5650	5600	7310	3950	5630	5621.27	3.32	-169	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
80	20240910	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	10	2	0.18	2611070	463	5.18	5640	5650	5620	7310	3950	5630	5639.46	3.32	-18	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
81	20240910	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	405950	72	0.80	5640	5650	5620	7310	3950	5630	5638.19	3.32	-18	5696	5662	5596	5562	5496	5680	5580	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.38	N	093920	500	93 억	616759	N	N	N	N
82	20240909	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	30	2	0.54	48778030	8767	48.30	5540	5630	5530	7280	3920	5600	5563.82	3.32	-274	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
83	20240909	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	45946370	8264	45.53	5540	5630	5530	7280	3920	5600	5559.82	3.32	-274	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
84	20240909	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	30	2	0.54	44510490	8008	44.12	5540	5630	5530	7280	3920	5600	5558.25	3.32	-264	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
85	20240909	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	39305440	7080	39.01	5540	5600	5530	7280	3920	5600	5551.62	3.32	-264	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
86	20240909	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	39249440	7070	38.95	5540	5570	5530	7280	3920	5600	5551.55	3.32	-264	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1036	7.19	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.78	5300	20240805	5.09	5970	-6.70	20240813	5300	5.09	20240805	6040	-7.78	20231222	5300	5.09	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
87	20240909	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-40	5	-0.71	32148350	5793	31.92	5540	5570	5530	7280	3920	5600	5549.52	3.32	-283	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1034	7.17	0.50	12	0.03	775.00	11013.00	6040	20231222	-7.95	5300	20240805	4.91	5970	-6.87	20240813	5300	4.91	20240805	6040	-7.95	20231222	5300	4.91	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
88	20240909	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-50	5	-0.89	27416950	4941	27.22	5540	5570	5530	7280	3920	5600	5548.87	3.32	-262	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1032	7.16	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5970	-7.04	20240813	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
89	20240909	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-50	5	-0.89	4600070	831	4.58	5540	5570	5530	7280	3920	5600	5535.58	3.32	26	5680	5640	5600	5560	5520	5620	5540	93	1680	500	4140	10	1	18600000	1032	7.16	0.50	12	0.00	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5970	-7.04	20240813	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.39	N	093920	500	93 억	617033	N	N	N	N
90	20240906	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-10	5	-0.18	101249220	18149	87.66	5640	5640	5560	7290	3930	5610	5578.78	3.32	-849	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.10	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
91	20240906	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	84963750	15223	73.53	5640	5640	5560	7290	3930	5610	5581.28	3.32	-830	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.08	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
92	20240906	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	74461630	13342	64.44	5640	5640	5560	7290	3930	5610	5580.99	3.32	-652	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.07	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
93	20240906	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-20	5	-0.36	71595990	12829	61.97	5640	5640	5560	7290	3930	5610	5580.79	3.32	-627	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.07	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
94	20240906	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-50	5	-0.89	69201410	12399	59.89	5640	5640	5560	7290	3930	5610	5581.21	3.32	-623	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1034	7.17	0.50	12	0.07	775.00	11013.00	6040	20231222	-7.95	5300	20240805	4.91	5970	-6.87	20240813	5300	4.91	20240805	6040	-7.95	20231222	5300	4.91	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
95	20240906	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-30	5	-0.53	61467310	11009	53.18	5640	5640	5560	7290	3930	5610	5583.37	3.32	-610	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
96	20240906	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-10	5	-0.18	46788710	8375	40.45	5640	5640	5570	7290	3930	5610	5586.71	3.32	-593	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5970	-6.20	20240813	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
97	20240906	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	10	2	0.18	2691560	478	2.31	5640	5640	5620	7290	3930	5610	5630.88	3.32	115	5716	5662	5626	5572	5536	5645	5555	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.40	N	093920	500	93 억	617882	N	N	N	N
98	20240905	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	116414750	20703	102.95	5630	5680	5590	7310	3950	5630	5623.15	3.32	131	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.11	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
99	20240905	150632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	113885080	20252	100.71	5630	5680	5590	7310	3950	5630	5623.40	3.32	120	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.11	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
100	20240905	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	85093790	15122	75.20	5630	5680	5590	7310	3950	5630	5627.15	3.32	120	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.08	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
101	20240905	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-10	5	-0.18	73597070	13073	65.01	5630	5680	5590	7310	3950	5630	5629.70	3.32	-66	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
102	20240905	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-10	5	-0.18	43379330	7679	38.18	5630	5680	5600	7310	3950	5630	5649.09	3.32	-109	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
103	20240905	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	32089450	5672	28.20	5630	5680	5600	7310	3950	5630	5657.52	3.32	-104	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
104	20240905	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	40	2	0.71	29080240	5140	25.56	5630	5680	5600	7310	3950	5630	5657.63	3.32	-84	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
105	20240905	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	0	3	0.00	4263850	760	3.78	5630	5630	5600	7310	3950	5630	5610.33	3.32	8	5683	5656	5623	5596	5563	5660	5600	93	1680	500	4160	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.40	N	093920	500	93 억	617751	N	N	N	N
106	20240904	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	113041620	20110	113.13	5630	5650	5590	7370	3970	5670	5621.16	3.32	-651	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
107	20240904	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	109078990	19406	109.17	5630	5650	5590	7370	3970	5670	5620.89	3.32	-617	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
108	20240904	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-60	5	-1.06	94769380	16856	94.82	5630	5650	5590	7370	3970	5670	5622.29	3.32	-595	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1043	7.24	0.51	12	0.09	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
109	20240904	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-80	5	-1.41	90426450	16081	90.46	5630	5650	5590	7370	3970	5670	5623.19	3.32	-624	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1040	7.21	0.51	12	0.09	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5970	-6.37	20240813	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
110	20240904	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	73719660	13099	73.69	5630	5650	5610	7370	3970	5670	5627.88	3.32	-615	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
111	20240904	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-60	5	-1.06	69605330	12368	69.58	5630	5650	5610	7370	3970	5670	5627.86	3.32	-660	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1043	7.24	0.51	12	0.07	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
112	20240904	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-20	5	-0.35	26586640	4719	26.55	5630	5650	5610	7370	3970	5670	5633.96	3.32	-713	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
113	20240904	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-50	5	-0.88	7856160	1396	7.85	5630	5630	5610	7370	3970	5670	5627.62	3.32	-41	5736	5702	5686	5652	5636	5695	5645	93	1700	500	4190	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.40	N	093920	500	93 억	618402	N	N	N	N
114	20240903	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	98838910	17354	118.23	5700	5720	5670	7390	3990	5690	5695.57	3.33	-231	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
115	20240903	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	20	2	0.35	86883320	15247	103.88	5700	5720	5670	7390	3990	5690	5698.39	3.33	-201	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.08	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
116	20240903	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	10	2	0.18	57177130	10050	68.47	5700	5720	5670	7390	3990	5690	5689.27	3.33	-167	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
117	20240903	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	46108680	8104	55.21	5700	5720	5670	7390	3990	5690	5689.62	3.33	-157	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
118	20240903	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	20	2	0.35	36010860	6330	43.13	5700	5720	5670	7390	3990	5690	5688.92	3.33	-157	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
119	20240903	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	32116400	5646	38.47	5700	5720	5670	7390	3990	5690	5688.35	3.33	-157	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
120	20240903	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	25317760	4450	30.32	5700	5720	5670	7390	3990	5690	5689.38	3.33	-157	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
121	20240903	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	10	2	0.18	239130	42	0.29	5700	5700	5690	7390	3990	5690	5693.57	3.33	-25	5743	5716	5683	5656	5623	5700	5640	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억	618633	N	N	N	N
122	20240902	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	83097230	14628	142.42	5710	5710	5650	7420	4000	5710	5680.70	3.33	-358	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.08	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
123	20240902	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	76659940	13495	131.39	5710	5710	5650	7420	4000	5710	5680.62	3.33	-271	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
124	20240902	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-50	5	-0.88	64546260	11358	110.58	5710	5710	5650	7420	4000	5710	5682.89	3.33	-321	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
125	20240902	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-40	5	-0.70	63617800	11194	108.99	5710	5710	5650	7420	4000	5710	5683.21	3.33	-321	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
126	20240902	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-60	5	-1.05	60119410	10577	102.98	5710	5710	5650	7420	4000	5710	5683.98	3.33	-321	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
127	20240902	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-50	5	-0.88	57718310	10153	98.85	5710	5710	5650	7420	4000	5710	5684.85	3.33	-244	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
128	20240902	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	42875080	7532	73.33	5710	5710	5650	7420	4000	5710	5692.39	3.33	-139	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N
129	20240902	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-30	5	-0.53	11739440	2070	20.15	5710	5710	5650	7420	4000	5710	5671.23	3.33	-53	5736	5722	5706	5692	5676	5730	5700	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.41	N	093920	500	93 억	618991	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History